6507 シンフォニアテクノロジー(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 109 | 109 | 105 | 109 | 119,000 | 545 |
| 2001-12-27 | 108 | 109 | 105 | 109 | 185,000 | 545 |
| 2001-12-26 | 109 | 110 | 108 | 110 | 98,000 | 550 |
| 2001-12-25 | 111 | 111 | 105 | 109 | 187,000 | 545 |
| 2001-12-21 | 107 | 114 | 103 | 105 | 334,000 | 525 |
| 2001-12-20 | 93 | 103 | 91 | 102 | 365,000 | 510 |
| 2001-12-19 | 83 | 94 | 83 | 91 | 566,000 | 455 |
| 2001-12-18 | 109 | 111 | 85 | 88 | 577,000 | 440 |
| 2001-12-17 | 121 | 129 | 107 | 111 | 461,000 | 555 |
| 2001-12-14 | 125 | 129 | 122 | 122 | 537,000 | 610 |
| 2001-12-13 | 129 | 133 | 126 | 132 | 204,000 | 660 |
| 2001-12-12 | 128 | 139 | 127 | 132 | 227,000 | 660 |
| 2001-12-11 | 129 | 133 | 127 | 127 | 206,000 | 635 |
| 2001-12-10 | 130 | 132 | 127 | 132 | 214,000 | 660 |
| 2001-12-07 | 136 | 137 | 131 | 132 | 228,000 | 660 |
| 2001-12-06 | 135 | 135 | 132 | 135 | 128,000 | 675 |
| 2001-12-05 | 134 | 135 | 130 | 131 | 211,000 | 655 |
| 2001-12-04 | 132 | 147 | 129 | 134 | 388,000 | 670 |
| 2001-12-03 | 141 | 142 | 135 | 137 | 264,000 | 685 |
| 2001-11-30 | 149 | 149 | 143 | 143 | 125,000 | 715 |
| 2001-11-29 | 144 | 157 | 144 | 145 | 193,000 | 725 |
| 2001-11-28 | 151 | 151 | 146 | 148 | 198,000 | 740 |
| 2001-11-27 | 159 | 159 | 153 | 154 | 123,000 | 770 |
| 2001-11-26 | 150 | 155 | 150 | 155 | 96,000 | 775 |
| 2001-11-22 | 152 | 152 | 149 | 151 | 123,000 | 755 |
| 2001-11-21 | 150 | 161 | 150 | 152 | 186,000 | 760 |
| 2001-11-20 | 152 | 152 | 148 | 149 | 65,000 | 745 |
| 2001-11-19 | 148 | 154 | 148 | 152 | 80,000 | 760 |
| 2001-11-16 | 148 | 152 | 148 | 151 | 85,000 | 755 |
| 2001-11-15 | 148 | 153 | 143 | 147 | 187,000 | 735 |
| 2001-11-14 | 146 | 159 | 146 | 148 | 266,000 | 740 |
| 2001-11-13 | 150 | 150 | 142 | 144 | 207,000 | 720 |
| 2001-11-12 | 154 | 155 | 151 | 152 | 134,000 | 760 |
| 2001-11-09 | 156 | 157 | 153 | 155 | 280,000 | 775 |
| 2001-11-08 | 163 | 165 | 155 | 157 | 457,000 | 785 |
| 2001-11-07 | 168 | 168 | 163 | 167 | 486,000 | 835 |
| 2001-11-06 | 167 | 171 | 163 | 167 | 412,000 | 835 |
| 2001-11-05 | 160 | 168 | 160 | 168 | 445,000 | 840 |
| 2001-11-02 | 177 | 177 | 165 | 169 | 919,000 | 845 |
| 2001-11-01 | 173 | 182 | 173 | 173 | 2,447,000 | 865 |
| 2001-10-31 | 172 | 177 | 166 | 169 | 2,065,000 | 845 |
| 2001-10-30 | 146 | 162 | 146 | 162 | 492,000 | 810 |
| 2001-10-29 | 151 | 162 | 151 | 154 | 330,000 | 770 |
| 2001-10-26 | 158 | 162 | 149 | 151 | 365,000 | 755 |
| 2001-10-25 | 145 | 153 | 144 | 153 | 274,000 | 765 |
| 2001-10-24 | 140 | 144 | 137 | 143 | 213,000 | 715 |
| 2001-10-23 | 139 | 140 | 135 | 140 | 97,000 | 700 |
| 2001-10-22 | 140 | 140 | 136 | 138 | 65,000 | 690 |
| 2001-10-19 | 138 | 139 | 136 | 139 | 72,000 | 695 |
| 2001-10-18 | 139 | 140 | 138 | 138 | 59,000 | 690 |
| 2001-10-17 | 142 | 144 | 140 | 142 | 79,000 | 710 |
| 2001-10-16 | 140 | 142 | 137 | 142 | 56,000 | 710 |
| 2001-10-15 | 144 | 144 | 138 | 141 | 48,000 | 705 |
| 2001-10-12 | 142 | 144 | 139 | 144 | 139,000 | 720 |
| 2001-10-11 | 136 | 140 | 135 | 140 | 69,000 | 700 |
| 2001-10-10 | 138 | 138 | 134 | 134 | 67,000 | 670 |
| 2001-10-09 | 140 | 141 | 137 | 139 | 40,000 | 695 |
| 2001-10-05 | 144 | 144 | 138 | 143 | 60,000 | 715 |
| 2001-10-04 | 144 | 145 | 132 | 139 | 94,000 | 695 |
| 2001-10-03 | 145 | 146 | 140 | 141 | 147,000 | 705 |
| 2001-10-02 | 143 | 145 | 142 | 143 | 99,000 | 715 |
| 2001-10-01 | 137 | 149 | 137 | 142 | 194,000 | 710 |
| 2001-09-28 | 134 | 138 | 131 | 137 | 182,000 | 685 |
| 2001-09-27 | 133 | 136 | 131 | 136 | 86,000 | 680 |
| 2001-09-26 | 138 | 138 | 133 | 137 | 129,000 | 685 |
| 2001-09-25 | 140 | 140 | 134 | 137 | 94,000 | 685 |
| 2001-09-21 | 131 | 133 | 130 | 133 | 108,000 | 665 |
| 2001-09-20 | 132 | 134 | 130 | 134 | 52,000 | 670 |
| 2001-09-19 | 133 | 139 | 133 | 138 | 79,000 | 690 |
| 2001-09-18 | 126 | 139 | 126 | 132 | 157,000 | 660 |
| 2001-09-17 | 139 | 142 | 125 | 126 | 135,000 | 630 |
| 2001-09-14 | 135 | 140 | 135 | 139 | 186,000 | 695 |
| 2001-09-13 | 125 | 133 | 121 | 133 | 282,000 | 665 |
| 2001-09-12 | 130 | 135 | 120 | 125 | 304,000 | 625 |
| 2001-09-11 | 142 | 146 | 141 | 144 | 127,000 | 720 |
| 2001-09-10 | 146 | 149 | 141 | 143 | 132,000 | 715 |
| 2001-09-07 | 153 | 153 | 146 | 147 | 225,000 | 735 |
| 2001-09-06 | 150 | 155 | 150 | 155 | 109,000 | 775 |
| 2001-09-05 | 158 | 158 | 152 | 152 | 98,000 | 760 |
| 2001-09-04 | 150 | 160 | 150 | 160 | 255,000 | 800 |
| 2001-09-03 | 166 | 172 | 150 | 152 | 251,000 | 760 |
| 2001-08-31 | 165 | 170 | 165 | 166 | 107,000 | 830 |
| 2001-08-30 | 169 | 169 | 166 | 168 | 112,000 | 840 |
| 2001-08-29 | 172 | 172 | 169 | 170 | 52,000 | 850 |
| 2001-08-28 | 170 | 174 | 169 | 173 | 84,000 | 865 |
| 2001-08-27 | 177 | 177 | 170 | 170 | 77,000 | 850 |
| 2001-08-24 | 173 | 173 | 169 | 172 | 147,000 | 860 |
| 2001-08-23 | 176 | 176 | 169 | 170 | 112,000 | 850 |
| 2001-08-22 | 170 | 179 | 167 | 167 | 151,000 | 835 |
| 2001-08-21 | 166 | 170 | 166 | 170 | 94,000 | 850 |
| 2001-08-20 | 168 | 169 | 165 | 166 | 198,000 | 830 |
| 2001-08-17 | 171 | 171 | 167 | 169 | 99,000 | 845 |
| 2001-08-16 | 172 | 173 | 167 | 171 | 252,000 | 855 |
| 2001-08-15 | 176 | 176 | 173 | 174 | 152,000 | 870 |
| 2001-08-14 | 173 | 176 | 173 | 175 | 48,000 | 875 |
| 2001-08-13 | 175 | 177 | 172 | 172 | 83,000 | 860 |
| 2001-08-10 | 178 | 179 | 174 | 178 | 89,000 | 890 |
| 2001-08-09 | 175 | 178 | 175 | 177 | 134,000 | 885 |
| 2001-08-08 | 181 | 181 | 179 | 179 | 76,000 | 895 |
| 2001-08-07 | 184 | 184 | 178 | 183 | 254,000 | 915 |
| 2001-08-06 | 185 | 187 | 183 | 185 | 106,000 | 925 |
| 2001-08-03 | 188 | 189 | 181 | 183 | 241,000 | 915 |
| 2001-08-02 | 187 | 192 | 185 | 186 | 366,000 | 930 |
| 2001-08-01 | 178 | 189 | 176 | 187 | 534,000 | 935 |
| 2001-07-31 | 167 | 183 | 167 | 183 | 179,000 | 915 |
| 2001-07-30 | 175 | 175 | 165 | 165 | 227,000 | 825 |
| 2001-07-27 | 175 | 178 | 173 | 174 | 125,000 | 870 |
| 2001-07-26 | 175 | 180 | 174 | 178 | 157,000 | 890 |
| 2001-07-25 | 170 | 175 | 169 | 174 | 226,000 | 870 |
| 2001-07-24 | 165 | 171 | 165 | 169 | 195,000 | 845 |
| 2001-07-23 | 174 | 175 | 165 | 169 | 188,000 | 845 |
| 2001-07-19 | 171 | 179 | 171 | 178 | 270,000 | 890 |
| 2001-07-18 | 181 | 183 | 178 | 179 | 256,000 | 895 |
| 2001-07-17 | 185 | 188 | 180 | 181 | 141,000 | 905 |
| 2001-07-16 | 186 | 190 | 185 | 185 | 111,000 | 925 |
| 2001-07-13 | 194 | 194 | 185 | 185 | 214,000 | 925 |
| 2001-07-12 | 185 | 191 | 185 | 190 | 292,000 | 950 |
| 2001-07-11 | 185 | 195 | 183 | 186 | 195,000 | 930 |
| 2001-07-10 | 193 | 195 | 185 | 190 | 205,000 | 950 |
| 2001-07-09 | 193 | 196 | 190 | 192 | 452,000 | 960 |
| 2001-07-06 | 205 | 210 | 202 | 202 | 420,000 | 1,010 |
| 2001-07-05 | 210 | 212 | 202 | 210 | 627,000 | 1,050 |
| 2001-07-04 | 226 | 226 | 215 | 215 | 1,320,000 | 1,075 |
| 2001-07-03 | 225 | 231 | 214 | 227 | 6,155,000 | 1,135 |
| 2001-07-02 | 206 | 228 | 206 | 228 | 3,323,000 | 1,140 |
| 2001-06-29 | 200 | 211 | 193 | 205 | 1,660,000 | 1,025 |
| 2001-06-28 | 190 | 196 | 190 | 191 | 535,000 | 955 |
| 2001-06-27 | 182 | 187 | 181 | 186 | 205,000 | 930 |
| 2001-06-26 | 181 | 184 | 181 | 183 | 78,000 | 915 |
| 2001-06-25 | 185 | 188 | 181 | 181 | 94,000 | 905 |
| 2001-06-22 | 183 | 184 | 179 | 183 | 125,000 | 915 |
| 2001-06-21 | 178 | 180 | 173 | 178 | 65,000 | 890 |
| 2001-06-20 | 175 | 178 | 173 | 173 | 77,000 | 865 |
| 2001-06-19 | 175 | 179 | 174 | 174 | 142,000 | 870 |
| 2001-06-18 | 178 | 185 | 175 | 179 | 180,000 | 895 |
| 2001-06-15 | 182 | 182 | 176 | 178 | 166,000 | 890 |
| 2001-06-14 | 182 | 186 | 177 | 182 | 253,000 | 910 |
| 2001-06-13 | 185 | 186 | 182 | 183 | 113,000 | 915 |
| 2001-06-12 | 190 | 191 | 185 | 185 | 137,000 | 925 |
| 2001-06-11 | 196 | 196 | 190 | 192 | 96,000 | 960 |
| 2001-06-08 | 190 | 195 | 190 | 193 | 274,000 | 965 |
| 2001-06-07 | 181 | 190 | 181 | 190 | 62,000 | 950 |
| 2001-06-06 | 181 | 186 | 181 | 184 | 180,000 | 920 |
| 2001-06-05 | 190 | 190 | 183 | 186 | 102,000 | 930 |
| 2001-06-04 | 191 | 192 | 183 | 191 | 145,000 | 955 |
| 2001-06-01 | 190 | 192 | 189 | 190 | 119,000 | 950 |
| 2001-05-31 | 187 | 190 | 187 | 190 | 135,000 | 950 |
| 2001-05-30 | 200 | 200 | 195 | 196 | 114,000 | 980 |
| 2001-05-29 | 199 | 202 | 198 | 200 | 209,000 | 1,000 |
| 2001-05-28 | 206 | 209 | 198 | 205 | 319,000 | 1,025 |
| 2001-05-25 | 215 | 219 | 211 | 212 | 228,000 | 1,060 |
| 2001-05-24 | 213 | 215 | 211 | 214 | 165,000 | 1,070 |
| 2001-05-23 | 212 | 218 | 212 | 213 | 145,000 | 1,065 |
| 2001-05-22 | 212 | 220 | 210 | 217 | 273,000 | 1,085 |
| 2001-05-21 | 207 | 212 | 207 | 209 | 107,000 | 1,045 |
| 2001-05-18 | 211 | 211 | 205 | 208 | 85,000 | 1,040 |
| 2001-05-17 | 212 | 212 | 207 | 211 | 91,000 | 1,055 |
| 2001-05-16 | 209 | 212 | 207 | 207 | 108,000 | 1,035 |
| 2001-05-15 | 211 | 212 | 208 | 212 | 95,000 | 1,060 |
| 2001-05-14 | 215 | 218 | 211 | 213 | 85,000 | 1,065 |
| 2001-05-11 | 217 | 220 | 215 | 215 | 114,000 | 1,075 |
| 2001-05-10 | 213 | 218 | 212 | 218 | 122,000 | 1,090 |
| 2001-05-09 | 214 | 214 | 208 | 212 | 204,000 | 1,060 |
| 2001-05-08 | 221 | 223 | 210 | 216 | 247,000 | 1,080 |
| 2001-05-07 | 229 | 230 | 221 | 224 | 197,000 | 1,120 |
| 2001-05-02 | 231 | 231 | 226 | 230 | 229,000 | 1,150 |
| 2001-05-01 | 227 | 232 | 224 | 232 | 330,000 | 1,160 |
| 2001-04-27 | 234 | 234 | 221 | 223 | 373,000 | 1,115 |
| 2001-04-26 | 223 | 239 | 222 | 229 | 2,255,000 | 1,145 |
| 2001-04-25 | 214 | 220 | 211 | 219 | 280,000 | 1,095 |
| 2001-04-24 | 211 | 214 | 210 | 214 | 149,000 | 1,070 |
| 2001-04-23 | 214 | 216 | 210 | 210 | 149,000 | 1,050 |
| 2001-04-20 | 218 | 218 | 212 | 214 | 190,000 | 1,070 |
| 2001-04-19 | 221 | 222 | 213 | 216 | 320,000 | 1,080 |
| 2001-04-18 | 212 | 223 | 212 | 217 | 531,000 | 1,085 |
| 2001-04-17 | 210 | 212 | 210 | 211 | 162,000 | 1,055 |
| 2001-04-16 | 210 | 213 | 208 | 212 | 175,000 | 1,060 |
| 2001-04-13 | 211 | 215 | 208 | 208 | 223,000 | 1,040 |
| 2001-04-12 | 213 | 215 | 210 | 210 | 265,000 | 1,050 |
| 2001-04-11 | 218 | 218 | 212 | 216 | 323,000 | 1,080 |
| 2001-04-10 | 218 | 219 | 211 | 217 | 408,000 | 1,085 |
| 2001-04-09 | 214 | 218 | 210 | 210 | 259,000 | 1,050 |
| 2001-04-06 | 218 | 220 | 207 | 219 | 684,000 | 1,095 |
| 2001-04-05 | 217 | 218 | 210 | 211 | 350,000 | 1,055 |
| 2001-04-04 | 203 | 212 | 202 | 207 | 412,000 | 1,035 |
| 2001-04-03 | 204 | 209 | 201 | 209 | 563,000 | 1,045 |
| 2001-04-02 | 228 | 232 | 204 | 204 | 2,297,000 | 1,020 |
| 2001-03-30 | 196 | 236 | 191 | 218 | 3,955,000 | 1,090 |
| 2001-03-29 | 188 | 188 | 180 | 186 | 197,000 | 930 |
| 2001-03-28 | 190 | 190 | 185 | 188 | 280,000 | 940 |
| 2001-03-27 | 188 | 188 | 184 | 185 | 296,000 | 925 |
| 2001-03-26 | 180 | 188 | 178 | 188 | 263,000 | 940 |
| 2001-03-23 | 175 | 179 | 175 | 179 | 201,000 | 895 |
| 2001-03-22 | 180 | 182 | 174 | 175 | 200,000 | 875 |
| 2001-03-21 | 167 | 180 | 167 | 180 | 163,000 | 900 |
| 2001-03-19 | 170 | 173 | 169 | 170 | 152,000 | 850 |
| 2001-03-16 | 171 | 175 | 170 | 170 | 95,000 | 850 |
| 2001-03-15 | 170 | 171 | 164 | 169 | 327,000 | 845 |
| 2001-03-14 | 173 | 176 | 172 | 175 | 131,000 | 875 |
| 2001-03-13 | 179 | 179 | 171 | 172 | 279,000 | 860 |
| 2001-03-12 | 181 | 185 | 179 | 180 | 209,000 | 900 |
| 2001-03-09 | 188 | 188 | 183 | 187 | 301,000 | 935 |
| 2001-03-08 | 187 | 188 | 183 | 188 | 297,000 | 940 |
| 2001-03-07 | 198 | 201 | 187 | 188 | 703,000 | 940 |
| 2001-03-06 | 191 | 196 | 190 | 193 | 953,000 | 965 |
| 2001-03-05 | 187 | 190 | 184 | 189 | 809,000 | 945 |
| 2001-03-02 | 178 | 186 | 176 | 182 | 576,000 | 910 |
| 2001-03-01 | 176 | 180 | 175 | 180 | 260,000 | 900 |
| 2001-02-28 | 179 | 179 | 175 | 175 | 138,000 | 875 |
| 2001-02-27 | 182 | 184 | 178 | 178 | 232,000 | 890 |
| 2001-02-26 | 177 | 181 | 175 | 181 | 226,000 | 905 |
| 2001-02-23 | 171 | 175 | 171 | 175 | 111,000 | 875 |
| 2001-02-22 | 174 | 174 | 170 | 174 | 84,000 | 870 |
| 2001-02-21 | 175 | 176 | 170 | 175 | 167,000 | 875 |
| 2001-02-20 | 182 | 182 | 177 | 177 | 143,000 | 885 |
| 2001-02-19 | 178 | 180 | 175 | 180 | 85,000 | 900 |
| 2001-02-16 | 180 | 188 | 177 | 180 | 398,000 | 900 |
| 2001-02-15 | 170 | 180 | 169 | 177 | 373,000 | 885 |
| 2001-02-14 | 170 | 170 | 168 | 168 | 86,000 | 840 |
| 2001-02-13 | 169 | 174 | 169 | 170 | 78,000 | 850 |
| 2001-02-09 | 165 | 169 | 164 | 169 | 78,000 | 845 |
| 2001-02-08 | 171 | 171 | 167 | 167 | 104,000 | 835 |
| 2001-02-07 | 170 | 171 | 169 | 171 | 56,000 | 855 |
| 2001-02-06 | 170 | 171 | 169 | 171 | 28,000 | 855 |
| 2001-02-05 | 168 | 175 | 168 | 169 | 101,000 | 845 |
| 2001-02-02 | 176 | 179 | 175 | 178 | 76,000 | 890 |
| 2001-02-01 | 180 | 180 | 172 | 177 | 187,000 | 885 |
| 2001-01-31 | 177 | 181 | 175 | 180 | 309,000 | 900 |
| 2001-01-30 | 178 | 183 | 171 | 177 | 437,000 | 885 |
| 2001-01-29 | 164 | 175 | 160 | 174 | 231,000 | 870 |
| 2001-01-26 | 163 | 163 | 157 | 158 | 179,000 | 790 |
| 2001-01-25 | 163 | 166 | 161 | 163 | 120,000 | 815 |
| 2001-01-24 | 166 | 168 | 165 | 167 | 97,000 | 835 |
| 2001-01-23 | 167 | 168 | 163 | 168 | 119,000 | 840 |
| 2001-01-22 | 169 | 170 | 165 | 167 | 93,000 | 835 |
| 2001-01-19 | 169 | 175 | 164 | 170 | 277,000 | 850 |
| 2001-01-18 | 165 | 165 | 160 | 165 | 189,000 | 825 |
| 2001-01-17 | 163 | 163 | 158 | 161 | 104,000 | 805 |
| 2001-01-16 | 163 | 165 | 160 | 163 | 171,000 | 815 |
| 2001-01-15 | 158 | 165 | 156 | 163 | 173,000 | 815 |
| 2001-01-12 | 145 | 152 | 145 | 152 | 176,000 | 760 |
| 2001-01-11 | 150 | 150 | 145 | 146 | 174,000 | 730 |
| 2001-01-10 | 151 | 151 | 149 | 149 | 213,000 | 745 |
| 2001-01-09 | 151 | 153 | 150 | 151 | 158,000 | 755 |
| 2001-01-05 | 153 | 156 | 152 | 152 | 287,000 | 760 |
| 2001-01-04 | 156 | 159 | 155 | 157 | 78,000 | 785 |
分割・併合履歴 ： [2018-09-26]1株→0.2株 [1991-03-26]1株→1.03株